Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,967.50
-4.50 (-0.15%)
Oct 26, 2026, 11:03 AM JST
Japan Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,968.50 | 2,978.00 | 2,951.50 | 2,967.50 | 2,967.50 | -0.15% | 408,200 |
| Oct 23, 2026 | 3,005.00 | 3,020.00 | 2,968.50 | 2,972.00 | 2,972.00 | -0.44% | 1,787,300 |
| Oct 22, 2026 | 2,978.00 | 2,998.00 | 2,967.50 | 2,985.00 | 2,985.00 | 1.26% | 2,063,000 |
| Oct 21, 2026 | 2,975.00 | 2,994.00 | 2,948.00 | 2,948.00 | 2,948.00 | 0.55% | 1,851,400 |
| Oct 20, 2026 | 2,948.00 | 2,961.00 | 2,920.00 | 2,932.00 | 2,932.00 | -0.54% | 1,925,500 |
| Oct 19, 2026 | 2,933.00 | 2,971.00 | 2,928.00 | 2,948.00 | 2,948.00 | -0.14% | 1,426,900 |
| Oct 16, 2026 | 2,947.00 | 2,971.00 | 2,942.00 | 2,952.00 | 2,952.00 | 1.08% | 1,647,200 |
| Oct 15, 2026 | 2,910.50 | 2,941.50 | 2,905.00 | 2,920.50 | 2,920.50 | -0.92% | 2,255,100 |
| Oct 14, 2026 | 2,998.00 | 3,007.00 | 2,936.00 | 2,947.50 | 2,947.50 | -2.34% | 2,217,000 |
| Oct 13, 2026 | 3,000.00 | 3,026.00 | 2,970.50 | 3,018.00 | 3,018.00 | -0.30% | 2,342,200 |
| Oct 9, 2026 | 3,032.00 | 3,043.00 | 2,994.00 | 3,027.00 | 3,027.00 | 0.80% | 2,213,200 |
| Oct 8, 2026 | 3,005.00 | 3,022.00 | 2,965.50 | 3,003.00 | 3,003.00 | -0.20% | 1,896,000 |
| Oct 7, 2026 | 3,019.00 | 3,039.00 | 3,000.00 | 3,009.00 | 3,009.00 | 0.07% | 2,182,000 |
| Oct 6, 2026 | 3,036.00 | 3,054.00 | 2,996.50 | 3,007.00 | 3,007.00 | -0.13% | 2,461,100 |
| Oct 5, 2026 | 2,984.00 | 3,020.00 | 2,984.00 | 3,011.00 | 3,011.00 | 0.74% | 2,369,800 |
| Oct 2, 2026 | 2,976.00 | 3,008.00 | 2,970.00 | 2,989.00 | 2,989.00 | -1.09% | 2,195,400 |
| Oct 1, 2026 | 3,010.00 | 3,031.00 | 2,983.50 | 3,022.00 | 3,022.00 | -1.53% | 2,811,900 |
| Sep 30, 2026 | 3,032.00 | 3,085.00 | 3,017.00 | 3,069.00 | 3,069.00 | 1.89% | 2,932,800 |
| Sep 29, 2026 | 3,051.00 | 3,075.00 | 3,008.00 | 3,012.00 | 3,012.00 | -1.79% | 2,369,200 |
| Sep 28, 2026 | 3,092.00 | 3,115.00 | 3,082.00 | 3,115.00 | 3,067.00 | 0.61% | 2,979,000 |
| Sep 25, 2026 | 3,086.00 | 3,115.00 | 3,083.00 | 3,096.00 | 3,048.29 | 0.39% | 1,902,300 |
| Sep 24, 2026 | 3,080.00 | 3,107.00 | 3,071.00 | 3,084.00 | 3,036.48 | 0.62% | 2,869,900 |
| Sep 18, 2026 | 3,085.00 | 3,085.00 | 3,034.00 | 3,065.00 | 3,017.77 | -0.26% | 2,469,700 |
| Sep 17, 2026 | 3,029.00 | 3,073.00 | 3,021.00 | 3,073.00 | 3,025.65 | 2.30% | 1,929,200 |
| Sep 16, 2026 | 3,034.00 | 3,039.00 | 3,001.00 | 3,004.00 | 2,957.71 | -0.23% | 1,849,300 |
| Sep 15, 2026 | 3,029.00 | 3,039.00 | 3,001.00 | 3,011.00 | 2,964.60 | 0.57% | 1,346,100 |
| Sep 14, 2026 | 2,990.00 | 3,015.00 | 2,984.00 | 2,994.00 | 2,947.86 | 1.01% | 1,716,300 |
| Sep 11, 2026 | 2,960.00 | 2,983.00 | 2,951.50 | 2,964.00 | 2,918.33 | -0.94% | 2,339,100 |
| Sep 10, 2026 | 3,025.00 | 3,035.00 | 2,976.00 | 2,992.00 | 2,945.90 | 0.05% | 2,490,100 |
| Sep 9, 2026 | 2,972.50 | 3,001.00 | 2,968.50 | 2,990.50 | 2,944.42 | -0.32% | 1,992,400 |
| Sep 8, 2026 | 2,990.00 | 3,010.00 | 2,976.00 | 3,000.00 | 2,953.77 | 0.13% | 1,381,500 |
| Sep 7, 2026 | 3,017.00 | 3,024.00 | 2,996.00 | 2,996.00 | 2,949.83 | -0.23% | 1,150,600 |
| Sep 4, 2026 | 2,989.00 | 3,009.00 | 2,969.00 | 3,003.00 | 2,956.73 | 1.56% | 2,194,100 |
| Sep 3, 2026 | 2,950.00 | 2,979.00 | 2,939.50 | 2,957.00 | 2,911.43 | 1.02% | 2,243,200 |
| Sep 2, 2026 | 2,963.50 | 2,990.50 | 2,927.00 | 2,927.00 | 2,881.90 | -3.24% | 2,581,300 |
| Sep 1, 2026 | 2,991.00 | 3,046.00 | 2,988.00 | 3,025.00 | 2,978.39 | 0.43% | 1,532,700 |
| Aug 31, 2026 | 3,040.00 | 3,050.00 | 3,006.00 | 3,012.00 | 2,965.59 | -1.63% | 1,861,000 |
| Aug 28, 2026 | 3,026.00 | 3,073.00 | 3,020.00 | 3,062.00 | 3,014.82 | 0.43% | 1,448,300 |
| Aug 27, 2026 | 3,054.00 | 3,075.00 | 3,039.00 | 3,049.00 | 3,002.02 | 0.20% | 1,581,700 |
| Aug 26, 2026 | 3,030.00 | 3,053.00 | 3,026.00 | 3,043.00 | 2,996.11 | 0.66% | 1,684,300 |
| Aug 25, 2026 | 3,025.00 | 3,049.00 | 3,011.00 | 3,023.00 | 2,976.42 | 0.80% | 1,453,200 |
| Aug 24, 2026 | 3,020.00 | 3,034.00 | 2,990.50 | 2,999.00 | 2,952.79 | -0.10% | 1,532,000 |
| Aug 21, 2026 | 2,976.50 | 3,009.00 | 2,974.50 | 3,002.00 | 2,955.74 | 0.40% | 1,443,900 |
| Aug 20, 2026 | 3,019.00 | 3,029.00 | 2,968.50 | 2,990.00 | 2,943.93 | 0.22% | 1,614,600 |
| Aug 19, 2026 | 3,008.00 | 3,015.00 | 2,960.50 | 2,983.50 | 2,937.53 | -0.42% | 2,277,800 |
| Aug 18, 2026 | 3,000.00 | 3,026.00 | 2,990.00 | 2,996.00 | 2,949.83 | -1.09% | 1,637,200 |
| Aug 17, 2026 | 3,054.00 | 3,056.00 | 3,018.00 | 3,029.00 | 2,982.33 | -0.82% | 1,730,600 |
| Aug 14, 2026 | 3,045.00 | 3,059.00 | 3,029.00 | 3,054.00 | 3,006.94 | 0.83% | 2,147,400 |
| Aug 13, 2026 | 3,030.00 | 3,035.00 | 2,995.50 | 3,029.00 | 2,982.33 | -0.23% | 2,902,200 |
| Aug 12, 2026 | 3,054.00 | 3,088.00 | 3,030.00 | 3,036.00 | 2,989.22 | -0.59% | 2,224,700 |